ETHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.33	10.33	9.87	9.97	-	-7.22%	857,175
Jul 30, 2026	10.74	10.89	10.63	10.74	10.74	3.77%	998,437
Jul 29, 2026	10.53	10.84	10.31	10.35	10.35	-3.45%	1,416,856
Jul 28, 2026	10.28	10.80	9.99	10.72	10.72	-2.99%	1,135,098
Jul 27, 2026	11.08	11.37	10.73	11.05	11.05	9.41%	2,715,087
Jul 24, 2026	10.17	10.19	9.94	10.10	10.10	-1.75%	774,549
Jul 23, 2026	10.51	10.66	10.21	10.28	10.28	-5.25%	1,169,962
Jul 22, 2026	10.80	11.20	10.80	10.85	10.85	0.09%	1,184,729
Jul 21, 2026	11.00	11.07	10.73	10.84	10.84	2.55%	1,607,373
Jul 20, 2026	10.23	10.78	10.07	10.57	10.57	5.91%	1,877,847
Jul 17, 2026	9.67	10.11	9.52	9.98	9.98	-3.48%	1,664,774
Jul 16, 2026	10.43	10.53	10.21	10.34	10.34	-5.05%	1,168,588
Jul 15, 2026	11.04	11.11	10.68	10.89	10.89	4.81%	1,935,140
Jul 14, 2026	10.42	10.52	10.22	10.39	10.39	11.48%	2,205,313
Jul 13, 2026	9.27	9.45	9.06	9.32	9.32	-2.20%	1,145,489
Jul 10, 2026	9.57	9.73	9.36	9.53	9.53	5.07%	1,333,675
Jul 9, 2026	9.01	9.18	8.90	9.07	9.07	0.89%	1,397,928
Jul 8, 2026	8.96	9.06	8.70	8.99	8.99	-5.77%	1,674,222
Jul 7, 2026	9.32	9.77	9.22	9.54	9.54	-0.42%	2,018,885
Jul 6, 2026	8.98	9.70	8.92	9.58	9.58	10.88%	2,034,153
Jul 2, 2026	8.46	8.86	8.42	8.64	8.64	10.20%	2,681,480
Jul 1, 2026	7.48	7.97	7.40	7.84	7.84	4.68%	2,041,901
Jun 30, 2026	7.31	7.51	7.20	7.50	7.49	-5.66%	1,662,469
Jun 29, 2026	7.47	8.05	7.29	7.95	7.94	6.28%	2,463,813
Jun 26, 2026	7.08	7.65	7.07	7.48	7.47	2.19%	2,537,147
Jun 25, 2026	8.05	8.07	7.10	7.32	7.31	-3.68%	2,426,949
Jun 24, 2026	8.28	8.39	7.29	7.60	7.59	-9.31%	2,355,690
Jun 23, 2026	8.25	8.49	8.22	8.38	8.37	-8.32%	1,607,305
Jun 22, 2026	9.46	9.63	9.10	9.14	9.13	3.16%	1,483,166
Jun 18, 2026	9.34	9.35	8.51	8.86	8.85	-3.49%	1,677,199
Jun 17, 2026	9.46	9.87	9.13	9.18	9.17	-6.90%	2,797,499
Jun 16, 2026	9.96	10.02	9.52	9.86	9.85	-3.05%	1,696,130
Jun 15, 2026	10.15	10.47	10.01	10.17	10.16	18.67%	3,167,646
Jun 12, 2026	8.56	8.84	8.44	8.57	8.56	-2.17%	1,736,000
Jun 11, 2026	8.41	8.86	8.26	8.76	8.75	6.31%	2,515,245
Jun 10, 2026	8.30	8.63	8.17	8.24	8.23	-3.29%	2,446,774
Jun 9, 2026	8.67	8.75	8.08	8.52	8.51	-3.51%	2,774,895
Jun 8, 2026	8.86	9.03	8.74	8.83	8.82	13.64%	2,608,183
Jun 5, 2026	8.80	8.90	7.37	7.77	7.76	-22.69%	5,396,905
Jun 4, 2026	9.90	10.25	9.79	10.05	10.04	-2.80%	2,073,649
Jun 3, 2026	11.14	11.26	10.29	10.34	10.33	-11.32%	2,383,931
Jun 2, 2026	12.53	12.55	11.33	11.66	11.64	-9.33%	2,500,652
Jun 1, 2026	12.51	12.92	12.26	12.86	12.84	-1.44%	2,132,432
May 29, 2026	12.80	13.42	12.54	13.06	13.03	0.15%	1,985,367
May 28, 2026	12.69	13.24	12.41	13.04	13.01	-4.19%	1,655,462
May 27, 2026	13.76	13.89	13.42	13.61	13.58	-1.59%	1,024,078
May 26, 2026	14.43	14.75	13.62	13.83	13.80	0.66%	1,228,066
May 22, 2026	14.66	14.68	13.66	13.74	13.71	-7.41%	1,510,979
May 21, 2026	14.53	15.00	14.33	14.84	14.81	0.07%	842,093
May 20, 2026	14.66	14.96	14.48	14.83	14.80	2.42%	765,710